See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.66▲ 2.58%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,760.003,860.003,740.003,765.003,765.00134,028
2022-11-113,880.003,890.003,735.003,765.003,765.00156,712
2022-11-103,730.003,840.003,730.003,810.003,810.0073,689
2022-11-093,770.003,820.003,745.003,785.003,785.00127,354
2022-11-083,725.003,785.003,720.003,785.003,785.00122,629
2022-11-073,620.003,735.003,620.003,725.003,725.0092,424
2022-11-043,585.003,655.003,520.003,610.003,610.00109,415
2022-11-033,610.003,690.003,550.003,620.003,620.0071,403
2022-11-023,770.003,770.003,535.003,650.003,650.0087,936
2022-11-013,600.003,740.003,540.003,730.003,730.00179,383
2022-10-313,530.003,700.003,530.003,605.003,605.00117,706
2022-10-283,675.003,675.003,530.003,530.003,530.00192,288
2022-10-273,660.003,735.003,600.003,675.003,675.00143,761
2022-10-263,915.004,045.003,645.003,660.003,660.00687,000
2022-10-254,035.004,055.003,850.003,915.003,915.00303,439
2022-10-243,945.004,440.003,940.003,970.003,970.001,968,523
2022-10-214,285.004,285.003,945.003,945.003,945.00419,932
2022-10-204,190.004,300.004,045.004,240.004,240.00481,005
2022-10-194,315.004,465.004,170.004,190.004,190.001,524,121
2022-10-184,405.004,435.004,125.004,190.004,190.001,042,802
2022-10-174,175.004,610.003,945.004,340.004,340.006,090,197
2022-10-144,415.004,650.004,055.004,280.004,280.003,290,730
2022-10-134,520.005,200.004,145.004,305.004,305.0013,087,530
2022-10-123,495.004,205.003,495.004,205.004,205.003,089,362
2022-10-113,375.003,375.003,120.003,235.003,235.00202,418
2022-10-073,390.003,500.003,335.003,430.003,430.00240,912
2022-10-063,270.003,435.003,270.003,395.003,395.00224,951
2022-10-053,580.003,730.003,270.003,270.003,270.00565,038
2022-10-043,120.003,670.003,120.003,520.003,520.002,359,089
2022-09-303,015.003,135.002,955.003,100.003,100.00288,612
2022-09-293,235.003,400.003,080.003,120.003,120.00565,745
2022-09-283,790.003,815.003,095.003,210.003,210.001,181,675
2022-09-274,775.004,995.003,735.003,835.003,835.0015,517,400
2022-09-265,500.006,260.004,530.004,590.004,590.003,728,332
2022-09-235,000.005,770.004,995.005,500.005,500.001,904,530
2022-09-224,860.005,270.004,755.005,070.005,070.00476,756
2022-09-214,890.005,040.004,890.004,990.004,990.00165,305
2022-09-204,900.004,985.004,835.004,975.004,975.00141,950
2022-09-195,030.005,180.004,910.004,930.004,930.00180,216
2022-09-165,120.005,120.004,890.005,030.005,030.00344,725
2022-09-154,980.005,130.004,800.005,030.005,030.00375,179
2022-09-144,830.004,940.004,735.004,910.004,910.00254,653
2022-09-134,985.004,990.004,765.004,930.004,930.00244,496
2022-09-084,995.005,110.004,900.004,945.004,945.00495,172
2022-09-074,535.005,150.004,515.004,995.004,995.003,047,341
2022-09-064,135.004,890.004,135.004,560.004,560.004,083,169
2022-09-054,480.004,480.004,120.004,130.004,130.0084,237
2022-09-024,140.004,265.004,105.004,255.004,255.0063,399
2022-09-014,345.004,345.004,125.004,135.004,135.00127,708
2022-08-314,205.004,425.004,205.004,335.004,335.00193,300
2022-08-304,175.004,300.004,155.004,260.004,260.0083,013
2022-08-294,170.004,350.004,100.004,195.004,195.00115,359
2022-08-264,155.004,330.004,085.004,300.004,300.00316,300
2022-08-253,900.004,230.003,900.004,155.004,155.00697,595
2022-08-243,675.003,890.003,625.003,860.003,860.00244,170
2022-08-233,590.003,780.003,495.003,675.003,675.0072,676
2022-08-223,940.003,940.003,595.003,610.003,610.00299,133
2022-08-193,840.004,035.003,820.003,940.003,940.00311,697
2022-08-183,720.004,085.003,715.003,815.003,815.001,027,913
2022-08-173,760.003,780.003,690.003,735.003,735.00123,154
← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.